| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 36.16 | 37.45 | 36.03 | 37 | 37 | +0.76 (+2.10%) | 5,626,526 |
| 28 Mar 2023 | CNY | 38.55 | 38.56 | 36.01 | 36.24 | 36.24 | -2.44 (-6.31%) | 11,129,887 |
| 27 Mar 2023 | CNY | 38.36 | 39.89 | 38.36 | 38.68 | 38.68 | +0.77 (+2.03%) | 8,858,473 |
| 24 Mar 2023 | CNY | 38.6 | 38.99 | 37.72 | 37.91 | 37.91 | -0.34 (-0.89%) | 5,973,937 |
| 23 Mar 2023 | CNY | 37.95 | 38.77 | 37.81 | 38.25 | 38.25 | +0.28 (+0.74%) | 6,121,333 |
| 22 Mar 2023 | CNY | 38.98 | 39.39 | 36.8 | 37.97 | 37.97 | -1.08 (-2.77%) | 8,101,278 |
| 21 Mar 2023 | CNY | 40 | 41.14 | 38.9 | 39.05 | 39.05 | -0.45 (-1.14%) | 8,649,195 |
| 20 Mar 2023 | CNY | 39.47 | 40.24 | 38.8 | 39.5 | 39.5 | +0.05 (+0.13%) | 7,201,548 |
| 17 Mar 2023 | CNY | 39.63 | 40.09 | 38.95 | 39.45 | 39.45 | +0.07 (+0.18%) | 5,727,125 |
| 16 Mar 2023 | CNY | 39.96 | 40.66 | 39.17 | 39.38 | 39.38 | -0.75 (-1.87%) | 4,382,820 |
| 15 Mar 2023 | CNY | 40 | 41.49 | 39.6 | 40.13 | 40.13 | +0.13 (+0.33%) | 5,759,526 |
| 14 Mar 2023 | CNY | 39.21 | 40.55 | 38 | 40 | 40 | +0.42 (+1.06%) | 8,273,611 |
| 13 Mar 2023 | CNY | 39.3 | 40.57 | 38.1 | 39.58 | 39.58 | +0.04 (+0.10%) | 8,480,916 |
| 10 Mar 2023 | CNY | 42 | 42.58 | 39.41 | 39.54 | 39.54 | -3.26 (-7.62%) | 9,573,696 |
| 9 Mar 2023 | CNY | 40.57 | 43.8 | 40.35 | 42.8 | 42.8 | +2.45 (+6.07%) | 11,558,798 |
| 8 Mar 2023 | CNY | 38.8 | 40.65 | 38.51 | 40.35 | 40.35 | +1.48 (+3.81%) | 5,338,614 |
| 7 Mar 2023 | CNY | 40.46 | 40.49 | 38.8 | 38.87 | 38.87 | -1.28 (-3.19%) | 6,032,386 |
| 6 Mar 2023 | CNY | 40.8 | 40.88 | 38.5 | 40.15 | 40.15 | -0.65 (-1.59%) | 11,674,099 |
| 3 Mar 2023 | CNY | 41.97 | 43 | 40.79 | 40.8 | 40.8 | -1.68 (-3.95%) | 4,255,292 |
| 2 Mar 2023 | CNY | 42.9 | 44.46 | 40.65 | 42.48 | 42.48 | -0.05 (-0.12%) | 9,423,788 |
| 1 Mar 2023 | CNY | 42.66 | 42.77 | 41.8 | 42.53 | 42.53 | +0.18 (+0.43%) | 3,261,693 |
| 28 Feb 2023 | CNY | 41.69 | 42.48 | 41.68 | 42.35 | 42.35 | +0.82 (+1.97%) | 3,040,395 |
| 27 Feb 2023 | CNY | 42.09 | 42.2 | 41.3 | 41.53 | 41.53 | -0.62 (-1.47%) | 2,544,611 |
| 24 Feb 2023 | CNY | 42.11 | 42.79 | 41.84 | 42.15 | 42.15 | +0.08 (+0.19%) | 2,244,000 |
| 23 Feb 2023 | CNY | 42.4 | 43 | 41.81 | 42.07 | 42.07 | -0.33 (-0.78%) | 2,087,691 |
| 22 Feb 2023 | CNY | 42.08 | 42.88 | 41.85 | 42.4 | 42.4 | +0.02 (+0.05%) | 2,750,400 |
| 21 Feb 2023 | CNY | 42.77 | 42.77 | 41.8 | 42.38 | 42.38 | -0.14 (-0.33%) | 4,015,963 |
| 20 Feb 2023 | CNY | 43.41 | 43.41 | 42 | 42.52 | 42.52 | -0.46 (-1.07%) | 4,292,778 |
| 17 Feb 2023 | CNY | 43.76 | 44.08 | 42.5 | 42.98 | 42.98 | -0.7 (-1.60%) | 5,245,457 |
| 16 Feb 2023 | CNY | 44.56 | 45.3 | 43.4 | 43.68 | 43.68 | -1.15 (-2.57%) | 5,957,730 |
